Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 250 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 1,800 |
01 May 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
30 Apr 2024 | 12.04 | 12.17 | 12.04 | 12.17 | 12.17 | 1,200 |
29 Apr 2024 | 11.86 | 12.04 | 11.86 | 12.04 | 12.04 | 1,200 |
26 Apr 2024 | 11.89 | 11.89 | 11.86 | 11.86 | 11.86 | 600 |
25 Apr 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 100 |
24 Apr 2024 | 12.09 | 12.09 | 12.07 | 12.09 | 12.09 | 1,500 |
23 Apr 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 600 |
22 Apr 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 4,000 |
19 Apr 2024 | 11.93 | 12.01 | 11.90 | 12.01 | 12.01 | 800 |
18 Apr 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
17 Apr 2024 | 11.77 | 11.83 | 11.77 | 11.83 | 11.83 | 2,300 |
16 Apr 2024 | 11.73 | 11.76 | 11.73 | 11.76 | 11.76 | 4,100 |
15 Apr 2024 | 12.04 | 12.04 | 11.91 | 11.91 | 11.91 | 600 |
12 Apr 2024 | 12.12 | 12.12 | 12.00 | 12.00 | 12.00 | 39,000 |
11 Apr 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 100 |
10 Apr 2024 | 12.16 | 12.16 | 12.00 | 12.00 | 12.00 | 3,400 |
09 Apr 2024 | 12.36 | 12.36 | 12.30 | 12.32 | 12.32 | 6,600 |
08 Apr 2024 | 12.39 | 12.39 | 12.34 | 12.36 | 12.36 | 6,200 |
05 Apr 2024 | 12.40 | 12.40 | 12.39 | 12.39 | 12.39 | 2,200 |
04 Apr 2024 | 12.61 | 12.61 | 12.35 | 12.35 | 12.35 | 4,400 |
03 Apr 2024 | 12.63 | 12.63 | 12.46 | 12.48 | 12.48 | 15,500 |
02 Apr 2024 | 12.65 | 12.69 | 12.65 | 12.66 | 12.66 | 14,600 |
01 Apr 2024 | 12.76 | 12.76 | 12.59 | 12.68 | 12.68 | 13,200 |
28 Mar 2024 | 12.78 | 12.78 | 12.66 | 12.66 | 12.66 | 3,800 |
27 Mar 2024 | 12.73 | 12.85 | 12.68 | 12.74 | 12.74 | 4,400 |
27 Mar 2024 | 0.147 Dividend | |||||
26 Mar 2024 | 12.80 | 12.92 | 12.78 | 12.78 | 12.63 | 20,900 |
25 Mar 2024 | 12.77 | 12.82 | 12.74 | 12.74 | 12.59 | 5,700 |
22 Mar 2024 | 12.66 | 12.81 | 12.64 | 12.81 | 12.66 | 8,100 |
21 Mar 2024 | 12.78 | 13.00 | 12.78 | 12.97 | 12.82 | 3,200 |
20 Mar 2024 | 12.74 | 12.84 | 12.74 | 12.84 | 12.69 | 2,800 |
19 Mar 2024 | 12.59 | 12.80 | 12.59 | 12.80 | 12.65 | 37,600 |
18 Mar 2024 | 12.48 | 12.61 | 12.40 | 12.61 | 12.46 | 11,300 |
15 Mar 2024 | 12.40 | 12.51 | 12.40 | 12.47 | 12.33 | 11,400 |
14 Mar 2024 | 11.91 | 12.48 | 11.91 | 12.40 | 12.26 | 11,000 |
13 Mar 2024 | 12.58 | 12.58 | 12.52 | 12.52 | 12.38 | 8,900 |
12 Mar 2024 | 12.40 | 12.52 | 12.40 | 12.50 | 12.35 | 7,300 |
11 Mar 2024 | 12.48 | 12.51 | 12.46 | 12.51 | 12.37 | 13,300 |
08 Mar 2024 | 12.55 | 12.63 | 12.46 | 12.54 | 12.40 | 24,200 |
07 Mar 2024 | 12.61 | 12.61 | 12.53 | 12.59 | 12.44 | 9,800 |
06 Mar 2024 | 12.51 | 12.54 | 12.48 | 12.54 | 12.40 | 29,700 |
05 Mar 2024 | 12.45 | 12.45 | 12.34 | 12.37 | 12.23 | 35,700 |
04 Mar 2024 | 11.77 | 12.49 | 11.77 | 12.48 | 12.34 | 6,000 |
01 Mar 2024 | 12.50 | 12.52 | 12.44 | 12.52 | 12.37 | 26,900 |
29 Feb 2024 | 12.37 | 12.51 | 12.28 | 12.40 | 12.26 | 45,200 |
28 Feb 2024 | 12.40 | 12.52 | 12.37 | 12.37 | 12.23 | 3,600 |
27 Feb 2024 | 12.41 | 12.57 | 12.41 | 12.57 | 12.42 | 100,400 |
26 Feb 2024 | 12.39 | 12.41 | 12.30 | 12.41 | 12.27 | 148,600 |
23 Feb 2024 | 12.34 | 12.40 | 12.30 | 12.30 | 12.16 | 30,500 |
22 Feb 2024 | 11.75 | 11.81 | 11.75 | 11.76 | 11.62 | 41,200 |
21 Feb 2024 | 11.83 | 11.83 | 11.56 | 11.58 | 11.45 | 4,700 |
20 Feb 2024 | 11.19 | 12.02 | 11.19 | 11.90 | 11.76 | 27,300 |
16 Feb 2024 | 12.02 | 12.07 | 11.95 | 12.03 | 11.89 | 11,800 |
15 Feb 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.82 | 600 |
14 Feb 2024 | 11.59 | 11.76 | 11.59 | 11.73 | 11.60 | 6,700 |
13 Feb 2024 | 11.50 | 11.51 | 11.46 | 11.46 | 11.33 | 9,500 |
12 Feb 2024 | 11.83 | 11.88 | 11.77 | 11.80 | 11.66 | 44,000 |
09 Feb 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.54 | 31,500 |
08 Feb 2024 | 11.80 | 11.80 | 11.65 | 11.65 | 11.52 | 67,200 |
07 Feb 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 11.94 | 50,400 |
06 Feb 2024 | 12.06 | 12.08 | 12.06 | 12.08 | 11.94 | 9,500 |
05 Feb 2024 | 12.12 | 12.18 | 12.12 | 12.18 | 12.04 | 11,900 |
02 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.11 | 33,200 |
01 Feb 2024 | 12.15 | 12.17 | 12.15 | 12.15 | 12.01 | 29,100 |
31 Jan 2024 | 12.24 | 12.24 | 12.22 | 12.22 | 12.08 | 22,700 |
30 Jan 2024 | 12.24 | 12.24 | 12.21 | 12.22 | 12.07 | 13,500 |
29 Jan 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.05 | 11,700 |
26 Jan 2024 | 12.00 | 12.19 | 12.00 | 12.19 | 12.05 | 29,700 |
25 Jan 2024 | 11.93 | 12.00 | 11.93 | 11.94 | 11.80 | 13,700 |
24 Jan 2024 | 12.00 | 12.00 | 11.88 | 11.88 | 11.74 | 36,900 |
23 Jan 2024 | 11.90 | 11.96 | 11.90 | 11.96 | 11.82 | 17,400 |
22 Jan 2024 | 11.81 | 11.83 | 11.77 | 11.77 | 11.63 | 35,200 |
19 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.37 | 3,100 |
18 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.37 | 4,200 |
17 Jan 2024 | 10.72 | 11.49 | 10.72 | 11.35 | 11.22 | 3,000 |
16 Jan 2024 | 11.48 | 11.48 | 11.45 | 11.45 | 11.32 | 1,300 |
12 Jan 2024 | 11.48 | 11.57 | 11.45 | 11.57 | 11.44 | 21,000 |
11 Jan 2024 | 11.19 | 11.40 | 11.17 | 11.40 | 11.27 | 3,900 |
10 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.27 | 300 |
09 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.27 | 300 |
08 Jan 2024 | 11.39 | 11.39 | 11.34 | 11.34 | 11.21 | 24,700 |
05 Jan 2024 | 11.37 | 11.40 | 11.37 | 11.40 | 11.26 | 1,700 |
04 Jan 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.13 | 2,900 |
03 Jan 2024 | 11.00 | 11.04 | 10.93 | 11.02 | 10.89 | 4,300 |
02 Jan 2024 | 11.08 | 11.17 | 11.00 | 11.11 | 10.98 | 3,800 |
29 Dec 2023 | 11.20 | 11.26 | 11.20 | 11.26 | 11.13 | 4,500 |
28 Dec 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.22 | 1,800 |
28 Dec 2023 | 0.151 Dividend | |||||
27 Dec 2023 | 11.22 | 11.44 | 11.22 | 11.42 | 11.14 | 8,600 |
26 Dec 2023 | 11.08 | 11.18 | 11.08 | 11.18 | 10.90 | 6,300 |
22 Dec 2023 | 11.16 | 11.16 | 11.08 | 11.13 | 10.86 | 11,000 |
21 Dec 2023 | 11.20 | 11.20 | 10.94 | 10.94 | 10.67 | 5,400 |
20 Dec 2023 | 11.31 | 11.31 | 11.09 | 11.09 | 10.82 | 14,100 |
19 Dec 2023 | 11.45 | 11.45 | 11.32 | 11.34 | 11.06 | 28,600 |
18 Dec 2023 | 11.27 | 11.32 | 11.27 | 11.32 | 11.04 | 1,300 |
15 Dec 2023 | 11.23 | 11.36 | 11.23 | 11.36 | 11.08 | 25,200 |
14 Dec 2023 | 11.21 | 11.26 | 11.21 | 11.26 | 10.99 | 2,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |